La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 961,41 -1 316,84 (-2,18 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:470.00
Options d’achatpour29 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00470000 | 2024-04-25 3:53PM EDT | 2024-04-29 | 36.85 | 38.11 | 38.49 | +3.64 | +10.96% | 1 | 5 | 45.70% |
| SPY240430C00470000 | 2024-04-26 2:31PM EDT | 2024-04-30 | 38.93 | 38.20 | 38.57 | +4.53 | +13.17% | 1 | 326 | 41.70% |
| SPY240501C00470000 | 2024-04-24 11:44AM EDT | 2024-05-01 | 34.53 | 38.28 | 38.65 | 0.00 | - | 2 | 13 | 38.92% |
| SPY240503C00470000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 39.31 | 38.61 | 38.98 | +5.54 | +16.41% | 16 | 61 | 37.35% |
| SPY240510C00470000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 34.57 | 39.39 | 39.59 | 0.00 | - | 23 | 103 | 30.68% |
| SPY240517C00470000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 40.57 | 40.14 | 40.32 | +4.48 | +12.41% | 17 | 5,929 | 28.35% |
| SPY240524C00470000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 41.55 | 40.96 | 41.14 | +2.84 | +7.34% | 5 | 0 | 27.30% |
| SPY240531C00470000 | 2024-04-26 12:08PM EDT | 2024-05-31 | 41.88 | 41.55 | 41.73 | +3.95 | +10.41% | 3 | 1,974 | 26.03% |
| SPY240621C00470000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 44.27 | 43.73 | 44.10 | +4.95 | +12.59% | 41 | 24,189 | 25.14% |
| SPY240628C00470000 | 2024-04-25 3:25PM EDT | 2024-06-28 | 40.56 | 43.74 | 44.38 | 0.00 | - | 21 | 1,129 | 24.17% |
| SPY240719C00470000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 41.96 | 45.55 | 46.05 | 0.00 | - | 3 | 521 | 23.28% |
| SPY240731C00470000 | 2024-04-25 12:47PM EDT | 2024-07-31 | 41.49 | 46.76 | 47.33 | 0.00 | - | 2 | 7 | 23.39% |
| SPY240816C00470000 | 2024-04-25 1:55PM EDT | 2024-08-16 | 47.74 | 48.78 | 49.30 | +2.27 | +4.99% | 2 | 3,231 | 23.87% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 50.38 | 51.01 | 0.00 | - | 4 | 57 | 24.26% |
| SPY240920C00470000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 53.66 | 52.29 | 52.87 | +8.81 | +19.64% | 19 | 13,945 | 24.19% |
| SPY240930C00470000 | 2024-04-25 12:50PM EDT | 2024-09-30 | 47.51 | 52.58 | 53.26 | 0.00 | - | 1 | 527 | 23.76% |
| SPY241220C00470000 | 2024-04-26 1:25PM EDT | 2024-12-20 | 62.20 | 60.70 | 61.46 | +6.20 | +11.07% | 1 | 7,916 | 25.05% |
| SPY241231C00470000 | 2024-04-23 12:01PM EDT | 2024-12-31 | 59.16 | 61.00 | 61.89 | 0.00 | - | 9 | 130 | 24.78% |
| SPY250117C00470000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 55.53 | 62.42 | 63.41 | 0.00 | - | 1 | 7,094 | 24.96% |
| SPY250321C00470000 | 2024-04-26 1:16PM EDT | 2025-03-21 | 70.42 | 68.10 | 69.39 | +10.12 | +16.78% | 6 | 681 | 25.89% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 68.34 | 69.81 | 0.00 | - | 5 | 6 | 25.74% |
| SPY250620C00470000 | 2024-04-26 10:01AM EDT | 2025-06-20 | 75.30 | 74.95 | 76.58 | +2.30 | +3.15% | 1 | 296 | 26.54% |
| SPY250919C00470000 | 2024-04-19 11:19AM EDT | 2025-09-19 | 75.84 | 80.98 | 83.23 | 0.00 | - | 3 | 10 | 27.07% |
| SPY251219C00470000 | 2024-04-26 3:56PM EDT | 2025-12-19 | 88.14 | 86.48 | 89.46 | +7.03 | +8.67% | 3 | 3,385 | 27.53% |
| SPY260116C00470000 | 2024-04-26 11:31AM EDT | 2026-01-16 | 88.50 | 87.53 | 90.77 | +7.65 | +9.46% | 3 | 118 | 27.44% |
| SPY261218C00470000 | 2024-04-26 11:52AM EDT | 2026-12-18 | 108.00 | 105.52 | 110.00 | +4.72 | +4.57% | 5 | 291 | 28.46% |
Options de ventepour29 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00470000 | 2024-04-26 4:01PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 528 | 19,164 | 30.47% |
| SPY240430P00470000 | 2024-04-26 1:16PM EDT | 2024-04-30 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1,039 | 9,412 | 28.52% |
| SPY240501P00470000 | 2024-04-26 3:58PM EDT | 2024-05-01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 304 | 1,050 | 27.54% |
| SPY240502P00470000 | 2024-04-26 3:00PM EDT | 2024-05-02 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 55 | 873 | 25.88% |
| SPY240503P00470000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,593 | 13,389 | 25.00% |
| SPY240510P00470000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 5,665 | 5,355 | 20.83% |
| SPY240517P00470000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.43 | -0.07 | -14.00% | 5,053 | 37,418 | 19.36% |
| SPY240524P00470000 | 2024-04-26 4:01PM EDT | 2024-05-24 | 0.66 | 0.66 | 0.67 | -0.08 | -10.81% | 921 | 0 | 18.38% |
| SPY240531P00470000 | 2024-04-26 4:03PM EDT | 2024-05-31 | 0.90 | 0.89 | 0.91 | -0.12 | -11.76% | 998 | 7,677 | 17.64% |
| SPY240621P00470000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 1.90 | 1.91 | 1.93 | -0.23 | -10.80% | 3,146 | 78,284 | 17.03% |
| SPY240628P00470000 | 2024-04-26 3:44PM EDT | 2024-06-28 | 2.24 | 2.23 | 2.27 | -0.16 | -6.67% | 1,365 | 3,016 | 16.86% |
| SPY240719P00470000 | 2024-04-26 4:06PM EDT | 2024-07-19 | 3.15 | 3.16 | 3.20 | -0.22 | -6.53% | 607 | 15,842 | 16.34% |
| SPY240731P00470000 | 2024-04-26 3:41PM EDT | 2024-07-31 | 3.62 | 3.67 | 3.73 | -0.98 | -21.30% | 13 | 694 | 16.14% |
| SPY240816P00470000 | 2024-04-26 4:12PM EDT | 2024-08-16 | 4.38 | 4.38 | 4.43 | -0.98 | -18.28% | 158 | 7,873 | 15.93% |
| SPY240830P00470000 | 2024-04-26 10:11AM EDT | 2024-08-30 | 4.93 | 4.95 | 5.01 | -0.87 | -15.00% | 2 | 0 | 15.76% |
| SPY240920P00470000 | 2024-04-26 4:13PM EDT | 2024-09-20 | 5.84 | 5.82 | 5.87 | -0.98 | -14.37% | 182 | 50,665 | 15.56% |
| SPY240930P00470000 | 2024-04-26 2:54PM EDT | 2024-09-30 | 6.17 | 6.19 | 6.28 | -0.20 | -3.14% | 28 | 1,042 | 15.49% |
| SPY241220P00470000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 9.69 | 9.77 | 9.86 | -1.33 | -12.07% | 60 | 59,711 | 15.48% |
| SPY241231P00470000 | 2024-04-26 12:03PM EDT | 2024-12-31 | 10.15 | 10.09 | 10.27 | -0.15 | -1.46% | 69 | 274 | 15.45% |
| SPY250117P00470000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 10.67 | 10.75 | 10.90 | -0.24 | -2.20% | 72 | 15,561 | 15.40% |
| SPY250321P00470000 | 2024-04-26 4:10PM EDT | 2025-03-21 | 12.98 | 12.92 | 13.10 | -1.58 | -10.85% | 3 | 7,684 | 15.25% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 14.48 | 13.07 | 13.60 | 0.00 | - | 1 | 3,828 | 15.33% |
| SPY250620P00470000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 15.68 | 15.56 | 15.92 | -2.60 | -14.22% | 6 | 4,200 | 15.04% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 17.87 | 18.72 | 0.00 | - | 2 | 1 | 14.99% |
| SPY251219P00470000 | 2024-04-26 1:20PM EDT | 2025-12-19 | 20.24 | 20.17 | 20.85 | -3.11 | -13.32% | 1 | 733 | 14.75% |
| SPY260116P00470000 | 2024-04-25 2:26PM EDT | 2026-01-16 | 20.92 | 20.31 | 21.94 | -1.60 | -7.10% | 20 | 970 | 14.89% |
| SPY261218P00470000 | 2024-04-23 3:25PM EDT | 2026-12-18 | 29.10 | 25.78 | 29.34 | 0.00 | - | 21 | 789 | 14.54% |
